Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00450000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 116 | 2,555 | 20.41% |
MSFT240412C00450000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 0.22 | 0.20 | 0.25 | -0.13 | -37.14% | 260 | 727 | 18.68% |
MSFT240419C00450000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.51 | 0.50 | 0.56 | -0.18 | -26.09% | 1,087 | 12,451 | 18.19% |
MSFT240426C00450000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 2.25 | 1.99 | 2.50 | -0.06 | -2.60% | 83 | 672 | 24.07% |
MSFT240503C00450000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 4.10 | 2.05 | 5.00 | 0.00 | - | 128 | 347 | 28.28% |
MSFT240517C00450000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 5.45 | 5.00 | 5.70 | -0.39 | -6.68% | 176 | 4,923 | 25.42% |
MSFT240621C00450000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 9.25 | 9.25 | 11.35 | -0.10 | -1.07% | 5,989 | 6,905 | 27.59% |
MSFT240719C00450000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 12.12 | 11.50 | 11.80 | +0.40 | +3.41% | 34 | 2,025 | 24.45% |
MSFT240816C00450000 | 2024-03-28 3:57PM EDT | 2024-08-16 | 16.20 | 14.10 | 18.00 | -0.30 | -1.82% | 125 | 2,381 | 28.23% |
MSFT240920C00450000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 19.20 | 17.75 | 20.30 | +0.30 | +1.59% | 153 | 1,786 | 27.31% |
MSFT241018C00450000 | 2024-03-28 12:34PM EDT | 2024-10-18 | 21.50 | 20.20 | 22.20 | -1.00 | -4.44% | 3 | 244 | 26.93% |
MSFT241115C00450000 | 2024-03-27 11:59AM EDT | 2024-11-15 | 26.05 | 24.10 | 28.00 | +0.24 | +0.93% | 1 | 190 | 29.67% |
MSFT241220C00450000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 29.00 | 28.00 | 28.80 | +0.70 | +2.47% | 238 | 1,962 | 28.22% |
MSFT250117C00450000 | 2024-03-28 1:49PM EDT | 2025-01-17 | 30.75 | 30.25 | 31.00 | +0.07 | +0.23% | 487 | 6,302 | 28.32% |
MSFT250321C00450000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 36.50 | 33.90 | 38.50 | -0.10 | -0.27% | 454 | 102 | 30.25% |
MSFT250620C00450000 | 2024-03-28 1:21PM EDT | 2025-06-20 | 42.90 | 41.20 | 45.55 | +0.55 | +1.30% | 1 | 764 | 30.80% |
MSFT251219C00450000 | 2024-03-28 1:27PM EDT | 2025-12-19 | 55.92 | 55.05 | 58.50 | -3.53 | -5.94% | 2 | 1,636 | 31.85% |
MSFT260116C00450000 | 2024-03-27 3:31PM EDT | 2026-01-16 | 58.00 | 55.00 | 60.00 | 0.00 | - | 3 | 1,537 | 31.83% |
MSFT260618C00450000 | 2024-03-27 10:13AM EDT | 2026-06-18 | 66.55 | 64.50 | 69.50 | 0.00 | - | 1 | 240 | 32.48% |
MSFT261218C00450000 | 2024-03-28 1:58PM EDT | 2026-12-18 | 76.38 | 74.00 | 79.00 | +0.33 | +0.43% | 11 | 413 | 32.79% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00450000 | 2024-03-27 9:59AM EDT | 2024-04-05 | 27.33 | 27.50 | 30.75 | 0.00 | - | 2 | 0 | 38.67% |
MSFT240412P00450000 | 2024-03-25 2:13PM EDT | 2024-04-12 | 26.30 | 27.50 | 30.75 | 0.00 | - | 7 | 0 | 28.25% |
MSFT240419P00450000 | 2024-03-27 10:29AM EDT | 2024-04-19 | 29.58 | 26.80 | 30.75 | 0.00 | - | 9 | 122 | 23.33% |
MSFT240426P00450000 | 2024-03-28 3:09PM EDT | 2024-04-26 | 29.74 | 28.00 | 31.50 | +1.38 | +4.87% | 5 | 7 | 23.13% |
MSFT240503P00450000 | 2024-03-26 12:51PM EDT | 2024-05-03 | 29.70 | 29.00 | 32.75 | 0.00 | - | 1 | 1 | 24.37% |
MSFT240517P00450000 | 2024-03-27 12:33PM EDT | 2024-05-17 | 32.85 | 30.00 | 33.85 | 0.00 | - | 11 | 317 | 23.10% |
MSFT240621P00450000 | 2024-03-25 9:42AM EDT | 2024-06-21 | 33.25 | 32.50 | 36.25 | 0.00 | - | 3 | 217 | 21.43% |
MSFT240719P00450000 | 2024-03-21 10:59AM EDT | 2024-07-19 | 31.77 | 34.00 | 37.45 | 0.00 | - | 1 | 150 | 20.10% |
MSFT240816P00450000 | 2024-03-22 9:50AM EDT | 2024-08-16 | 34.64 | 36.00 | 40.00 | 0.00 | - | 10 | 565 | 20.77% |
MSFT240920P00450000 | 2024-03-27 10:45AM EDT | 2024-09-20 | 39.95 | 38.00 | 41.75 | 0.00 | - | 1 | 525 | 20.24% |
MSFT241018P00450000 | 2024-03-22 2:40PM EDT | 2024-10-18 | 36.79 | 39.00 | 42.90 | 0.00 | - | 2 | 4 | 19.79% |
MSFT241115P00450000 | 2024-03-28 11:37AM EDT | 2024-11-15 | 43.20 | 41.70 | 45.15 | -1.05 | -2.37% | 1 | 4 | 20.35% |
MSFT241220P00450000 | 2024-03-25 12:48PM EDT | 2024-12-20 | 43.75 | 42.60 | 46.65 | 0.00 | - | 103 | 706 | 20.07% |
MSFT250117P00450000 | 2024-03-27 9:43AM EDT | 2025-01-17 | 44.80 | 43.30 | 47.10 | 0.00 | - | 4 | 613 | 19.41% |
MSFT250321P00450000 | 2024-03-27 10:35AM EDT | 2025-03-21 | 49.00 | 46.00 | 51.00 | 0.00 | - | 1 | 18 | 20.05% |
MSFT250620P00450000 | 2024-03-14 12:06PM EDT | 2025-06-20 | 51.00 | 45.90 | 55.30 | 0.00 | - | 105 | 262 | 20.27% |
MSFT251219P00450000 | 2024-03-28 2:43PM EDT | 2025-12-19 | 58.30 | 56.40 | 66.40 | -2.25 | -3.72% | 2 | 4 | 22.18% |
MSFT260116P00450000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 57.45 | 56.50 | 59.50 | -8.45 | -12.82% | 2 | 78 | 18.63% |
MSFT260618P00450000 | 2024-02-08 4:16PM EDT | 2026-06-18 | 66.00 | 68.00 | 71.35 | 0.00 | - | 51 | 56 | 21.54% |
MSFT261218P00450000 | 2024-03-22 3:07PM EDT | 2026-12-18 | 64.85 | 62.80 | 72.80 | 0.00 | - | 240 | 53 | 19.99% |